Davide Campari-Milano N.V. (DVCMY)
OTCMKTS · Delayed Price · Currency is USD
7.63
+0.47 (6.56%)
Aug 1, 2025, 3:58 PM EDT
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.51 | 7.62 | 7.49 | 7.53 | - | 5.17% | 969 |
| Jul 31, 2025 | 6.86 | 7.18 | 6.85 | 7.16 | 7.16 | -1.38% | 399,207 |
| Jul 30, 2025 | 7.10 | 7.26 | 7.07 | 7.26 | 7.26 | -0.55% | 29,584 |
| Jul 29, 2025 | 7.23 | 7.43 | 7.16 | 7.30 | 7.30 | -0.27% | 61,792 |
| Jul 28, 2025 | 7.30 | 7.46 | 7.20 | 7.32 | 7.32 | -1.35% | 28,200 |
| Jul 25, 2025 | 7.57 | 7.67 | 7.42 | 7.42 | 7.42 | 0.13% | 5,225 |
| Jul 24, 2025 | 7.45 | 7.72 | 7.41 | 7.41 | 7.41 | -3.39% | 5,784 |
| Jul 23, 2025 | 7.53 | 7.85 | 7.53 | 7.67 | 7.67 | 5.36% | 105,535 |
| Jul 22, 2025 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | 1.61% | 2,379 |
| Jul 21, 2025 | 7.22 | 7.23 | 7.17 | 7.17 | 7.17 | -1.85% | 3,030 |
| Jul 18, 2025 | 7.30 | 7.40 | 7.28 | 7.30 | 7.30 | 1.60% | 4,031 |
| Jul 17, 2025 | 7.18 | 7.32 | 7.16 | 7.19 | 7.19 | 0.21% | 57,897 |
| Jul 16, 2025 | 7.05 | 7.21 | 7.03 | 7.17 | 7.17 | 0.42% | 98,209 |
| Jul 15, 2025 | 7.13 | 7.27 | 7.09 | 7.14 | 7.14 | -0.83% | 85,423 |
| Jul 14, 2025 | 7.06 | 7.20 | 7.03 | 7.20 | 7.20 | 0.42% | 94,260 |
| Jul 11, 2025 | 7.44 | 7.44 | 7.13 | 7.17 | 7.17 | -2.18% | 184,779 |
| Jul 10, 2025 | 7.16 | 7.33 | 7.16 | 7.33 | 7.33 | 2.37% | 23,780 |
| Jul 9, 2025 | 7.01 | 7.24 | 7.01 | 7.16 | 7.16 | 2.10% | 21,585 |
| Jul 8, 2025 | 7.07 | 7.13 | 6.95 | 7.01 | 7.01 | -0.60% | 31,358 |
| Jul 7, 2025 | 7.12 | 7.14 | 7.05 | 7.06 | 7.06 | 0.50% | 13,123 |
| Jul 3, 2025 | 7.26 | 7.26 | 7.02 | 7.02 | 7.02 | -1.27% | 9,783 |
| Jul 2, 2025 | 7.00 | 7.17 | 7.00 | 7.11 | 7.11 | 5.18% | 10,596 |
| Jul 1, 2025 | 6.84 | 6.89 | 6.76 | 6.76 | 6.76 | 1.96% | 4,669 |
| Jun 30, 2025 | 6.64 | 6.75 | 6.53 | 6.63 | 6.63 | 1.77% | 7,889 |
| Jun 27, 2025 | 6.53 | 6.55 | 6.39 | 6.52 | 6.52 | -0.99% | 10,430 |
| Jun 26, 2025 | 6.46 | 6.58 | 6.43 | 6.58 | 6.58 | 2.73% | 6,554 |
| Jun 25, 2025 | 6.47 | 6.54 | 6.41 | 6.41 | 6.41 | -1.91% | 10,788 |
| Jun 24, 2025 | 6.45 | 6.62 | 6.42 | 6.53 | 6.53 | 2.67% | 9,754 |
| Jun 23, 2025 | 6.52 | 6.59 | 6.36 | 6.36 | 6.36 | -3.78% | 45,340 |
| Jun 20, 2025 | 6.55 | 6.85 | 6.50 | 6.61 | 6.61 | 1.07% | 46,346 |
| Jun 18, 2025 | 6.46 | 6.54 | 6.31 | 6.54 | 6.54 | 1.71% | 14,329 |
| Jun 17, 2025 | 6.46 | 6.57 | 6.32 | 6.43 | 6.43 | -0.76% | 11,531 |
| Jun 16, 2025 | 6.64 | 6.65 | 6.47 | 6.48 | 6.48 | -1.08% | 9,297 |
| Jun 13, 2025 | 6.47 | 6.55 | 6.35 | 6.55 | 6.55 | -2.75% | 5,154 |
| Jun 12, 2025 | 6.68 | 6.81 | 6.66 | 6.74 | 6.74 | 2.67% | 5,134 |
| Jun 11, 2025 | 6.61 | 6.64 | 6.56 | 6.56 | 6.56 | 2.34% | 6,142 |
| Jun 10, 2025 | 6.53 | 6.69 | 6.32 | 6.41 | 6.41 | -3.75% | 5,277 |
| Jun 9, 2025 | 6.56 | 6.66 | 6.50 | 6.66 | 6.66 | 5.08% | 11,931 |
| Jun 6, 2025 | 6.37 | 6.49 | 6.34 | 6.34 | 6.34 | -0.03% | 2,384 |
| Jun 5, 2025 | 6.60 | 6.62 | 6.34 | 6.34 | 6.34 | -5.65% | 139,976 |
| Jun 4, 2025 | 6.79 | 6.81 | 6.60 | 6.72 | 6.72 | 5.11% | 48,616 |
| Jun 3, 2025 | 6.20 | 6.48 | 6.13 | 6.39 | 6.39 | 0.68% | 7,690 |
| Jun 2, 2025 | 6.15 | 6.44 | 6.15 | 6.35 | 6.35 | -1.95% | 7,531 |
| May 30, 2025 | 6.47 | 6.51 | 6.40 | 6.48 | 6.48 | -0.66% | 52,805 |
| May 29, 2025 | 6.42 | 6.52 | 6.32 | 6.52 | 6.52 | 2.34% | 3,126 |
| May 28, 2025 | 6.43 | 6.50 | 6.27 | 6.37 | 6.37 | -0.93% | 30,007 |
| May 27, 2025 | 6.43 | 6.52 | 6.29 | 6.43 | 6.43 | 2.06% | 7,604 |
| May 23, 2025 | 6.18 | 6.30 | 6.13 | 6.30 | 6.30 | -3.23% | 3,714 |
| May 22, 2025 | 6.33 | 6.51 | 6.29 | 6.51 | 6.51 | 3.50% | 11,293 |
| May 21, 2025 | 6.41 | 6.41 | 6.29 | 6.29 | 6.29 | -3.26% | 2,491 |